NeutriSci International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	12.890	12.980	12.745	12.830	12.830	38,687,264
2025-05-08	12.540	13.040	12.540	12.800	12.800	57,817,231
2025-05-07	12.540	12.560	12.280	12.370	12.370	48,448,457
2025-05-06	12.380	12.560	12.300	12.440	12.440	46,864,213
2025-05-05	12.400	12.590	12.365	12.470	12.470	45,968,304
2025-05-02	12.495	12.585	12.375	12.450	12.450	42,520,761
2025-05-01	12.500	12.505	12.260	12.340	12.340	32,774,489
2025-04-30	12.130	12.470	12.020	12.430	12.430	55,925,443
2025-04-29	12.200	12.460	12.150	12.410	12.410	45,483,914
2025-04-28	12.060	12.229	11.940	12.140	12.140	53,324,463
2025-04-25	11.870	12.040	11.770	12.010	12.010	41,727,530
2025-04-24	11.540	11.760	11.460	11.750	11.750	57,333,523
2025-04-23	11.515	11.640	11.430	11.490	11.490	52,366,967
2025-04-22	11.010	11.285	10.930	11.190	11.190	37,026,599
2025-04-21	10.820	10.960	10.550	10.710	10.710	36,906,118
2025-04-17	10.900	11.080	10.825	11.000	11.000	34,630,879
2025-04-16	10.690	10.965	10.580	10.800	10.800	45,716,579
2025-04-15	10.750	11.090	10.700	10.840	10.840	52,950,338
2025-04-14	10.855	10.930	10.500	10.650	10.650	50,474,354
2025-04-11	10.410	10.670	10.263	10.550	10.550	55,382,172
2025-04-10	10.570	10.700	9.950	10.250	10.250	45,594,796
2025-04-09	9.880	10.955	9.750	10.920	10.920	86,927,445
2025-04-08	10.260	10.620	9.750	9.970	9.970	78,422,680
2025-04-07	9.140	10.170	9.060	9.720	9.720	88,220,137
2025-04-04	9.850	9.870	9.010	9.600	9.600	93,608,375
2025-04-03	10.150	10.400	10.045	10.270	10.270	72,017,290
2025-04-02	10.170	10.670	10.120	10.590	10.590	55,954,714
2025-04-01	10.300	10.570	10.230	10.430	10.430	57,589,248
2025-03-31	10.180	10.410	9.780	10.240	10.240	82,339,924
2025-03-28	10.650	10.720	10.280	10.350	10.350	74,003,942
2025-03-27	10.800	11.180	10.760	11.090	11.090	56,000,187
2025-03-26	11.360	11.360	10.830	10.920	10.920	51,732,213
2025-03-25	11.360	11.570	11.140	11.380	11.380	64,350,900
2025-03-24	11.635	11.820	11.500	11.690	11.690	35,977,936
2025-03-21	11.230	11.680	11.220	11.590	11.590	60,618,007
2025-03-20	11.750	11.800	11.340	11.400	11.400	50,607,592
2025-03-19	11.690	12.070	11.530	11.950	11.950	47,191,568
2025-03-18	11.840	11.880	11.380	11.500	11.500	54,579,625
2025-03-17	11.680	11.910	11.651	11.820	11.820	36,194,560
2025-03-14	10.990	11.880	10.980	11.730	11.730	53,741,892
2025-03-13	10.850	11.200	10.630	10.750	10.750	46,729,140
2025-03-12	10.970	11.030	10.590	10.890	10.890	51,718,191
2025-03-11	10.160	10.720	10.160	10.600	10.600	55,106,276
2025-03-10	10.690	10.690	9.990	10.120	10.120	67,561,760
2025-03-07	10.775	10.990	10.250	10.810	10.810	63,825,349
2025-03-06	10.590	10.870	10.560	10.650	10.650	64,370,927
2025-03-05	10.590	10.890	10.470	10.870	10.870	76,131,266
2025-03-04	10.210	10.630	9.895	10.460	10.460	86,900,333
2025-03-03	11.000	11.200	10.320	10.470	10.470	80,675,226
2025-02-28	11.080	11.135	10.680	10.750	10.750	140,209,576
2025-02-27	11.480	11.800	11.250	11.250	11.250	63,089,978
2025-02-26	11.350	11.710	11.310	11.480	11.480	75,638,385
2025-02-25	11.060	11.420	10.950	11.210	11.210	76,422,621
2025-02-24	11.215	11.590	11.000	11.020	11.020	98,101,742
2025-02-21	11.910	12.020	10.740	10.820	10.820	164,425,394
2025-02-20	13.460	13.665	13.295	13.340	13.340	43,933,685
2025-02-19	13.480	13.620	13.295	13.480	13.480	37,120,461
2025-02-18	13.550	13.750	13.420	13.540	13.540	37,078,690
2025-02-14	13.900	14.060	13.620	13.700	13.700	49,887,188
2025-02-13	13.690	13.790	13.445	13.790	13.790	29,585,576

← NewerPage 7 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.